KissMeData/025320/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190100,3318844565,3820,3820,3820,3820,24914
20230920,190000,3318844565,3820,3820,3820,3820,0
20230920,185900,3318844565,3820,3820,3820,3820,0
20230920,185800,3318844565,3820,3820,3820,3820,0
20230920,185700,3318844565,3820,3820,3820,3820,0
20230920,185600,3318844565,3820,3820,3820,3820,0
20230920,185500,3318844565,3820,3820,3820,3820,0
20230920,185400,3318844565,3820,3820,3820,3820,0
20230920,185300,3318844565,3820,3820,3820,3820,0
20230920,185200,3318844565,3820,3820,3820,3820,0
20230920,185100,3318844565,3820,3820,3820,3820,0
20230920,185000,3318844565,3820,3820,3820,3820,0
20230920,184900,3318844565,3820,3820,3820,3820,0
20230920,184800,3318844565,3820,3820,3820,3820,0
20230920,184700,3318844565,3820,3820,3820,3820,0
20230920,184600,3318844565,3820,3820,3820,3820,0
20230920,184500,3318844565,3820,3820,3820,3820,0
20230920,184400,3318844565,3820,3820,3820,3820,0
20230920,184300,3318844565,3820,3820,3820,3820,0
20230920,184200,3318844565,3820,3820,3820,3820,0
20230920,184100,3318844565,3820,3820,3820,3820,0
20230920,184000,3318844565,3820,3820,3820,3820,0
20230920,183900,3318844565,3820,3820,3820,3820,0
20230920,183800,3318844565,3820,3820,3820,3820,0
20230920,183700,3318844565,3820,3820,3820,3820,0
20230920,183600,3318844565,3820,3820,3820,3820,0
20230920,183500,3318844565,3820,3820,3820,3820,0
20230920,183400,3318844565,3820,3820,3820,3820,0
20230920,183300,3318844565,3820,3820,3820,3820,0
20230920,183200,3318844565,3820,3820,3820,3820,0
20230920,183100,3318844565,3820,3820,3820,3820,24914
20230920,183000,3318844565,3820,3820,3820,3820,0
20230920,182900,3318844565,3820,3820,3820,3820,0
20230920,182800,3318844565,3820,3820,3820,3820,0
20230920,182700,3318844565,3820,3820,3820,3820,0
20230920,182600,3318844565,3820,3820,3820,3820,0
20230920,182500,3318844565,3820,3820,3820,3820,0
20230920,182400,3318844565,3820,3820,3820,3820,0
20230920,182300,3318844565,3820,3820,3820,3820,0
20230920,182200,3318844565,3820,3820,3820,3820,0
20230920,182100,3318844565,3820,3820,3820,3820,0
20230920,182000,3318844565,3820,3820,3820,3820,0
20230920,181900,3318844565,3820,3820,3820,3820,0
20230920,181800,3318844565,3820,3820,3820,3820,0
20230920,181700,3318844565,3820,3820,3820,3820,0
20230920,181600,3318844565,3820,3820,3820,3820,0
20230920,181500,3318844565,3820,3820,3820,3820,0
20230920,181400,3318844565,3820,3820,3820,3820,0
20230920,181300,3318844565,3820,3820,3820,3820,0
20230920,181200,3318844565,3820,3820,3820,3820,0
20230920,181100,3318844565,3820,3820,3820,3820,0
20230920,181000,3318844565,3820,3820,3820,3820,0
20230920,180900,3318844565,3820,3820,3820,3820,0
20230920,180800,3318844565,3820,3820,3820,3820,0
20230920,180700,3318844565,3820,3820,3820,3820,0
20230920,180600,3318844565,3820,3820,3820,3820,0
20230920,180500,3318844565,3820,3820,3820,3820,0
20230920,180400,3318844565,3820,3820,3820,3820,0
20230920,180300,3318844565,3820,3820,3820,3820,0
20230920,180200,3318844565,3820,3820,3820,3820,0
20230920,180100,3318844565,3820,3820,3820,3820,24914
20230920,180000,3318844565,3820,3820,3820,3820,0
20230920,175900,3318844565,3820,3820,3820,3820,0
20230920,175800,3318844565,3820,3820,3820,3820,0
20230920,175700,3318844565,3820,3820,3820,3820,0
20230920,175600,3318844565,3820,3820,3820,3820,0
20230920,175500,3318844565,3820,3820,3820,3820,0
20230920,175400,3318844565,3820,3820,3820,3820,0
20230920,175300,3318844565,3820,3820,3820,3820,0
20230920,175200,3318844565,3820,3820,3820,3820,0
20230920,175100,3318844565,3820,3820,3820,3820,0
20230920,175000,3318844565,3820,3820,3820,3820,0
20230920,174900,3318844565,3820,3820,3820,3820,0
20230920,174800,3318844565,3820,3820,3820,3820,0
20230920,174700,3318844565,3820,3820,3820,3820,0
20230920,174600,3318844565,3820,3820,3820,3820,0
20230920,174500,3318844565,3820,3820,3820,3820,0
20230920,174400,3318844565,3820,3820,3820,3820,0
20230920,174300,3318844565,3820,3820,3820,3820,0
20230920,174200,3318844565,3820,3820,3820,3820,0
20230920,174100,3318844565,3820,3820,3820,3820,0
20230920,174000,3318844565,3820,3820,3820,3820,0
20230920,173900,3318844565,3820,3820,3820,3820,0
20230920,173800,3318844565,3820,3820,3820,3820,0
20230920,173700,3318844565,3820,3820,3820,3820,0
20230920,173600,3318844565,3820,3820,3820,3820,0
20230920,173500,3318844565,3820,3820,3820,3820,0
20230920,173400,3318844565,3820,3820,3820,3820,0
20230920,173300,3318844565,3820,3820,3820,3820,0
20230920,173200,3318844565,3820,3820,3820,3820,0
20230920,173100,3318844565,3820,3820,3820,3820,24914
20230920,173000,3318844565,3820,3820,3820,3820,0
20230920,172900,3318844565,3820,3820,3820,3820,0
20230920,172800,3318844565,3820,3820,3820,3820,0
20230920,172700,3318844565,3820,3820,3820,3820,0
20230920,172600,3318844565,3820,3820,3820,3820,0
20230920,172500,3318844565,3820,3820,3820,3820,0
20230920,172400,3318844565,3820,3820,3820,3820,0
20230920,172300,3318844565,3820,3820,3820,3820,0
20230920,172200,3318844565,3820,3820,3820,3820,0
20230920,172100,3318844565,3820,3820,3820,3820,0
20230920,172000,3318844565,3820,3820,3820,3820,0
20230920,171900,3318844565,3820,3820,3820,3820,0
20230920,171800,3318844565,3820,3820,3820,3820,0
20230920,171700,3318844565,3820,3820,3820,3820,0
20230920,171600,3318844565,3820,3820,3820,3820,0
20230920,171500,3318844565,3820,3820,3820,3820,0
20230920,171400,3318844565,3820,3820,3820,3820,0
20230920,171300,3318844565,3820,3820,3820,3820,0
20230920,171200,3318844565,3820,3820,3820,3820,0
20230920,171100,3318844565,3820,3820,3820,3820,0
20230920,171000,3318844565,3820,3820,3820,3820,0
20230920,170900,3318844565,3820,3820,3820,3820,0
20230920,170800,3318844565,3820,3820,3820,3820,0
20230920,170700,3318844565,3820,3820,3820,3820,0
20230920,170600,3318844565,3820,3820,3820,3820,0
20230920,170500,3318844565,3820,3820,3820,3820,0
20230920,170400,3318844565,3820,3820,3820,3820,0
20230920,170300,3318844565,3820,3820,3820,3820,0
20230920,170200,3318844565,3820,3820,3820,3820,0
20230920,170100,3318844565,3820,3820,3820,3820,24914
20230920,170000,3318844565,3820,3820,3820,3820,0
20230920,165900,3318844565,3820,3820,3820,3820,0
20230920,165800,3318844565,3820,3820,3820,3820,0
20230920,165700,3318844565,3820,3820,3820,3820,0
20230920,165600,3318844565,3820,3820,3820,3820,0
20230920,165500,3318844565,3820,3820,3820,3820,0
20230920,165400,3318844565,3820,3820,3820,3820,0
20230920,165300,3318844565,3820,3820,3820,3820,0
20230920,165200,3318844565,3820,3820,3820,3820,0
20230920,165100,3318844565,3820,3820,3820,3820,0
20230920,165000,3318844565,3820,3820,3820,3820,0
20230920,164900,3318844565,3820,3820,3820,3820,0
20230920,164800,3318844565,3820,3820,3820,3820,0
20230920,164700,3318844565,3820,3820,3820,3820,0
20230920,164600,3318844565,3820,3820,3820,3820,0
20230920,164500,3318844565,3820,3820,3820,3820,0
20230920,164400,3318844565,3820,3820,3820,3820,0
20230920,164300,3318844565,3820,3820,3820,3820,0
20230920,164200,3318844565,3820,3820,3820,3820,0
20230920,164100,3318844565,3820,3820,3820,3820,0
20230920,164000,3318844565,3820,3820,3820,3820,0
20230920,163900,3318844565,3820,3820,3820,3820,0
20230920,163800,3318844565,3820,3820,3820,3820,0
20230920,163700,3318844565,3820,3820,3820,3820,0
20230920,163600,3318844565,3820,3820,3820,3820,0
20230920,163500,3318844565,3820,3820,3820,3820,0
20230920,163400,3318844565,3820,3820,3820,3820,0
20230920,163300,3318844565,3820,3820,3820,3820,0
20230920,163200,3318844565,3820,3820,3820,3820,0
20230920,163100,3318844565,3820,3820,3820,3820,24914
20230920,163000,3318844565,3820,3820,3820,3820,0
20230920,162900,3318844565,3820,3820,3820,3820,0
20230920,162800,3318844565,3820,3820,3820,3820,0
20230920,162700,3318844565,3820,3820,3820,3820,0
20230920,162600,3318844565,3820,3820,3820,3820,0
20230920,162500,3318844565,3820,3820,3820,3820,0
20230920,162400,3318844565,3820,3820,3820,3820,0
20230920,162300,3318844565,3820,3820,3820,3820,0
20230920,162200,3318844565,3820,3820,3820,3820,0
20230920,162100,3318844565,3820,3820,3820,3820,0
20230920,162000,3318844565,3820,3820,3820,3820,0
20230920,161900,3318844565,3820,3820,3820,3820,0
20230920,161800,3318844565,3820,3820,3820,3820,0
20230920,161700,3318844565,3820,3820,3820,3820,0
20230920,161600,3318844565,3820,3820,3820,3820,0
20230920,161500,3318844565,3820,3820,3820,3820,0
20230920,161400,3318844565,3820,3820,3820,3820,0
20230920,161300,3318844565,3820,3820,3820,3820,0
20230920,161200,3318844565,3820,3820,3820,3820,0
20230920,161100,3318844565,3820,3820,3820,3820,0
20230920,161000,3318844565,3820,3820,3820,3820,0
20230920,160900,3318844565,3820,3820,3820,3820,0
20230920,160800,3318844565,3820,3820,3820,3820,0
20230920,160700,3318844565,3820,3820,3820,3820,0
20230920,160600,3318844565,3820,3820,3820,3820,0
20230920,160500,3318844565,3820,3820,3820,3820,0
20230920,160400,3318844565,3820,3820,3820,3820,0
20230920,160300,3318844565,3820,3820,3820,3820,0
20230920,160200,3318844565,3820,3820,3820,3820,0
20230920,160100,3318844565,3820,3820,3820,3820,24914
20230920,160000,3318844565,3820,3820,3820,3820,0
20230920,155900,3318844565,3820,3820,3820,3820,0
20230920,155800,3318844565,3820,3820,3820,3820,0
20230920,155700,3318844565,3820,3820,3820,3820,0
20230920,155600,3318844565,3820,3820,3820,3820,0
20230920,155500,3318844565,3820,3820,3820,3820,0
20230920,155400,3318844565,3820,3820,3820,3820,0
20230920,155300,3318844565,3820,3820,3820,3820,0
20230920,155200,3318844565,3820,3820,3820,3820,0
20230920,155100,3318844565,3820,3820,3820,3820,0
20230920,155000,3318844565,3820,3820,3820,3820,0
20230920,154900,3318844565,3820,3820,3820,3820,0
20230920,154800,3318844565,3820,3820,3820,3820,0
20230920,154700,3318844565,3820,3820,3820,3820,0
20230920,154600,3318844565,3820,3820,3820,3820,0
20230920,154500,3318844565,3820,3820,3820,3820,0
20230920,154400,3318844565,3820,3820,3820,3820,0
20230920,154300,3318844565,3820,3820,3820,3820,0
20230920,154200,3318844565,3820,3820,3820,3820,0
20230920,154100,3318844565,3820,3820,3820,3820,0
20230920,154000,3318844565,3820,3820,3820,3820,0
20230920,153900,3318844565,3820,3820,3820,3820,0
20230920,153800,3318844565,3820,3820,3820,3820,0
20230920,153700,3318844565,3820,3820,3820,3820,0
20230920,153600,3318844565,3820,3820,3820,3820,0
20230920,153500,3318844565,3820,3820,3820,3820,0
20230920,153400,3318844565,3820,3820,3820,3820,0
20230920,153300,3318844565,3820,3820,3820,3820,0
20230920,153200,3318844565,3820,3820,3820,3820,0
20230920,153100,3318844565,3820,3820,3820,3820,24914
20230920,153000,3318844565,3820,3820,3820,3820,24914
20230920,152900,3223673085,3810,3810,3810,3810,0
20230920,152800,3223673085,3810,3810,3810,3810,0
20230920,152700,3223673085,3810,3810,3810,3810,0
20230920,152600,3223673085,3810,3810,3810,3810,0
20230920,152500,3223673085,3810,3810,3810,3810,0
20230920,152400,3223673085,3810,3810,3810,3810,0
20230920,152300,3223673085,3810,3810,3810,3810,0
20230920,152200,3223673085,3810,3810,3810,3810,0
20230920,152100,3223673085,3810,3810,3810,3810,0
20230920,152000,3223673085,3810,3810,3810,3810,0
20230920,151900,3223673085,3810,3805,3810,3800,7660
20230920,151800,3194529370,3800,3795,3805,3795,6609
20230920,151700,3169413240,3800,3800,3800,3795,3930
20230920,151600,3154479245,3800,3805,3805,3795,3963
20230920,151500,3139418560,3805,3805,3805,3800,1519
20230920,151400,3133641145,3805,3795,3805,3795,4039
20230920,151300,3118291305,3800,3800,3800,3795,665
20230920,151200,3115765570,3800,3800,3800,3795,1464
20230920,151100,3110209015,3795,3800,3800,3795,1497
20230920,151000,3104527290,3800,3800,3800,3795,3948
20230920,150900,3089541775,3800,3805,3805,3800,1242
20230920,150800,3084822165,3800,3800,3805,3795,1804
20230920,150700,3077969220,3795,3800,3800,3795,4641
20230920,150600,3060346465,3800,3795,3800,3790,7004
20230920,150500,3033767035,3795,3800,3800,3795,1549
20230920,150400,3027880985,3800,3800,3800,3795,1699
20230920,150300,3021425560,3800,3795,3800,3795,494
20230920,150200,3019548385,3800,3785,3800,3785,2016
20230920,150100,3011902110,3795,3785,3795,3785,1166
20230920,150000,3007483700,3790,3790,3795,3790,814
20230920,145900,3004398380,3795,3795,3795,3785,2000
20230920,145800,2996827375,3795,3790,3795,3790,3053
20230920,145700,2985256500,3780,3785,3790,3780,466
20230920,145600,2983493145,3785,3780,3785,3780,1216
20230920,145500,2978892920,3785,3785,3785,3780,941
20230920,145400,2975331995,3785,3790,3790,3780,1068
20230920,145300,2971290245,3790,3790,3795,3790,2015
20230920,145200,2963652965,3795,3795,3800,3790,6228
20230920,145100,2940027655,3800,3800,3805,3795,1204
20230920,145000,2935453205,3800,3805,3805,3795,534
20230920,144900,2933426495,3800,3785,3800,3785,19794
20230920,144800,2858244160,3785,3785,3785,3780,739
20230920,144700,2855447805,3785,3785,3785,3785,115
20230920,144600,2855012530,3785,3785,3790,3785,1029
20230920,144500,2851117725,3785,3785,3790,3780,993
20230920,144400,2847355845,3780,3785,3790,3780,810
20230920,144300,2844291845,3780,3785,3795,3780,1507
20230920,144200,2838588305,3790,3790,3800,3790,681
20230920,144100,2836006235,3800,3795,3800,3785,1886
20230920,144000,2828849810,3785,3785,3795,3785,310
20230920,143900,2827675415,3800,3795,3800,3785,6111
20230920,143800,2804479920,3785,3780,3785,3775,2890
20230920,143700,2793551065,3775,3775,3780,3775,923
20230920,143600,2790066735,3775,3775,3780,3775,709
20230920,143500,2787388705,3780,3780,3780,3775,983
20230920,143400,2783675930,3780,3780,3780,3775,3204
20230920,143300,2771569375,3780,3775,3785,3775,495
20230920,143200,2769699975,3780,3780,3785,3780,7972
20230920,143100,2739565785,3780,3780,3785,3780,2202
20230920,143000,2731242110,3785,3785,3790,3785,5454
20230920,142900,2710598660,3790,3790,3790,3790,410
20230920,142800,2709044760,3790,3790,3790,3790,452
20230920,142700,2707331680,3800,3790,3800,3785,4246
20230920,142600,2691233140,3790,3790,3790,3785,1216
20230920,142500,2686624540,3790,3800,3800,3790,3358
20230920,142400,2673887610,3805,3795,3805,3790,4324
20230920,142300,2657490420,3795,3795,3795,3795,711
20230920,142200,2654792175,3795,3795,3795,3795,0
20230920,142100,2654792175,3795,3795,3795,3795,15
20230920,142000,2654735250,3805,3805,3805,3805,29
20230920,141900,2654624905,3795,3800,3800,3795,550
20230920,141800,2652537405,3805,3800,3805,3800,96
20230920,141700,2652172495,3795,3805,3805,3795,1851
20230920,141600,2645147440,3805,3805,3805,3805,0
20230920,141500,2645147440,3805,3805,3805,3800,108
20230920,141400,2644736940,3805,3805,3805,3800,1919
20230920,141300,2637435195,3805,3800,3805,3800,1653
20230920,141200,2631152530,3795,3800,3800,3795,91
20230920,141100,2630806735,3800,3790,3800,3790,17
20230920,141000,2630742145,3795,3800,3800,3795,4814
20230920,140900,2612470430,3800,3800,3800,3800,234
20230920,140800,2611581230,3800,3800,3805,3800,250
20230920,140700,2610630845,3800,3800,3800,3800,587
20230920,140600,2608400245,3805,3805,3810,3800,2931
20230920,140500,2597252650,3805,3805,3805,3805,299
20230920,140400,2596114955,3805,3800,3805,3800,1501
20230920,140300,2590406150,3800,3800,3800,3800,3515
20230920,140200,2577049150,3805,3805,3805,3805,50
20230920,140100,2576858900,3805,3805,3805,3800,331
20230920,140000,2575599945,3805,3805,3805,3805,430
20230920,135900,2573963795,3810,3800,3810,3800,721
20230920,135800,2571223985,3800,3805,3810,3800,579
20230920,135700,2569023385,3810,3805,3810,3805,631
20230920,135600,2566621775,3815,3810,3815,3800,4868
20230920,135500,2548074685,3800,3810,3810,3800,146
20230920,135400,2547519020,3800,3810,3815,3800,11587
20230920,135300,2503377665,3810,3800,3810,3800,1648
20230920,135200,2497114335,3800,3820,3820,3800,4478
20230920,135100,2480065640,3810,3810,3820,3810,2649
20230920,135000,2469972535,3810,3815,3820,3810,1069
20230920,134900,2465891230,3810,3815,3820,3810,507
20230920,134800,2463956285,3820,3820,3820,3815,2866
20230920,134700,2453018850,3825,3825,3825,3825,100
20230920,134600,2452636350,3825,3825,3825,3825,49
20230920,134500,2452448925,3820,3820,3825,3820,420
20230920,134400,2450844480,3820,3825,3825,3820,72
20230920,134300,2450569325,3820,3820,3825,3815,3316
20230920,134200,2437902010,3820,3810,3820,3810,8999
20230920,134100,2403600060,3800,3800,3805,3790,14515
20230920,134000,2348422505,3795,3800,3800,3795,313
20230920,133900,2347233355,3800,3790,3800,3790,769
20230920,133800,2344318345,3800,3800,3800,3790,361
20230920,133700,2342946645,3790,3795,3800,3790,208
20230920,133600,2342157415,3800,3795,3800,3795,844
20230920,133500,2338954425,3795,3795,3795,3790,116
20230920,133400,2338514260,3795,3785,3795,3785,847
20230920,133300,2335304105,3785,3785,3790,3780,660
20230920,133200,2332808535,3785,3785,3790,3780,1001
20230920,133100,2329022240,3785,3790,3790,3785,3
20230920,133000,2329010875,3780,3790,3790,3780,85
20230920,132900,2328689565,3780,3775,3790,3775,18
20230920,132800,2328621505,3775,3775,3775,3775,0
20230920,132700,2328621505,3775,3790,3790,3775,20449
20230920,132600,2251211580,3800,3800,3800,3800,20
20230920,132500,2251135580,3800,3795,3800,3790,1123
20230920,132400,2246873795,3790,3795,3800,3790,5065
20230920,132300,2227673135,3800,3795,3800,3790,553
20230920,132200,2225576510,3800,3810,3810,3795,1190
20230920,132100,2221058825,3810,3810,3810,3810,166
20230920,132000,2220426365,3805,3805,3810,3805,555
20230920,131900,2218312075,3810,3800,3810,3800,2
20230920,131800,2218304465,3795,3800,3810,3795,5859
20230920,131700,2196049550,3795,3800,3810,3795,869
20230920,131600,2192750585,3800,3795,3800,3795,656
20230920,131500,2190259790,3800,3800,3800,3800,214
20230920,131400,2189446590,3795,3795,3800,3795,1516
20230920,131300,2183692920,3800,3800,3800,3795,401
20230920,131200,2182170925,3795,3800,3805,3795,1554
20230920,131100,2176267600,3800,3800,3800,3795,205
20230920,131000,2175488950,3800,3800,3800,3800,0
20230920,130900,2175488950,3800,3800,3800,3800,76
20230920,130800,2175200150,3800,3790,3800,3790,225
20230920,130700,2174346530,3800,3795,3800,3795,958
20230920,130600,2170710885,3800,3795,3800,3795,1884
20230920,130500,2163561100,3800,3800,3800,3800,19
20230920,130400,2163488900,3800,3800,3800,3800,266
20230920,130300,2162478100,3805,3800,3805,3800,912
20230920,130200,2159012420,3805,3805,3805,3805,1
20230920,130100,2159008615,3800,3800,3800,3800,1110
20230920,130000,2154790615,3795,3800,3800,3795,551
20230920,125900,2152699525,3800,3795,3800,3795,887
20230920,125800,2149332240,3795,3800,3800,3795,22347
20230920,125700,2064457635,3800,3805,3805,3800,4658
20230920,125600,2046751210,3805,3820,3820,3805,3345
20230920,125500,2034020210,3820,3815,3820,3805,1967
20230920,125400,2026531725,3810,3825,3825,3810,856
20230920,125300,2023265040,3825,3815,3825,3805,5418
20230920,125200,2002643115,3815,3825,3825,3810,876
20230920,125100,1999303795,3820,3810,3825,3810,117
20230920,125000,1998857265,3810,3815,3815,3805,7830
20230920,124900,1969034025,3815,3815,3830,3810,624
20230920,124800,1966655955,3810,3820,3820,3810,6366
20230920,124700,1942346495,3825,3835,3835,3820,637
20230920,124600,1939911840,3835,3825,3835,3820,3767
20230920,124500,1925503110,3830,3840,3840,3830,2139
20230920,124400,1917310560,3840,3840,3840,3840,600
20230920,124300,1915006560,3840,3835,3840,3830,1115
20230920,124200,1910735985,3835,3835,3835,3835,231
20230920,124100,1909850100,3840,3840,3840,3840,373
20230920,124000,1908417780,3840,3840,3840,3840,218
20230920,123900,1907580660,3840,3835,3840,3830,1427
20230920,123800,1902114190,3840,3840,3840,3835,999
20230920,123700,1898281425,3835,3840,3845,3835,3265
20230920,123600,1885743235,3845,3845,3850,3840,687
20230920,123500,1883104240,3845,3850,3850,3845,997
20230920,123400,1879269085,3850,3840,3850,3840,1641
20230920,123300,1872961400,3845,3840,3845,3840,601
20230920,123200,1870651560,3845,3840,3845,3840,9192
20230920,123100,1835319270,3840,3835,3840,3835,7146
20230920,123000,1807894585,3835,3835,3835,3835,6
20230920,122900,1807871575,3835,3835,3835,3835,300
20230920,122800,1806721075,3835,3830,3835,3830,207
20230920,122700,1805928230,3835,3830,3835,3830,2384
20230920,122600,1796789990,3830,3825,3830,3825,6131
20230920,122500,1773325035,3825,3825,3825,3820,1138
20230920,122400,1768972420,3815,3825,3825,3815,1933
20230920,122300,1761586855,3815,3820,3825,3815,194
20230920,122200,1760845775,3820,3820,3830,3815,1671
20230920,122100,1754462525,3830,3825,3830,3815,8133
20230920,122000,1723387420,3825,3825,3830,3825,981
20230920,121900,1719633565,3830,3835,3835,3825,55
20230920,121800,1719422890,3835,3835,3835,3835,263
20230920,121700,1718414285,3835,3830,3835,3825,4250
20230920,121600,1702151750,3830,3830,3835,3825,1253
20230920,121500,1697353760,3830,3830,3830,3830,3781
20230920,121400,1682872530,3835,3835,3840,3830,1511
20230920,121300,1677082820,3840,3840,3840,3840,1030
20230920,121200,1673127620,3840,3835,3840,3830,3375
20230920,121100,1660196050,3835,3835,3840,3830,4472
20230920,121000,1643050840,3840,3835,3840,3830,7194
20230920,120900,1615462135,3830,3830,3830,3830,3756
20230920,120800,1601076655,3825,3825,3825,3820,5489
20230920,120700,1580082230,3825,3825,3825,3825,611
20230920,120600,1577745155,3825,3825,3825,3820,584
20230920,120500,1575511360,3825,3825,3825,3825,111
20230920,120400,1575086785,3820,3820,3825,3820,986
20230920,120300,1571320235,3825,3825,3825,3820,596
20230920,120200,1569042505,3825,3820,3825,3820,251
20230920,120100,1568083680,3820,3820,3820,3820,4184
20230920,120000,1552100800,3820,3820,3820,3820,78
20230920,115900,1551802840,3820,3820,3820,3820,1
20230920,115800,1551799020,3815,3815,3815,3810,138
20230920,115700,1551272590,3815,3815,3815,3815,110
20230920,115600,1550852940,3815,3810,3815,3810,403
20230920,115500,1549317110,3815,3815,3815,3815,0
20230920,115400,1549317110,3815,3815,3815,3815,516
20230920,115300,1547348570,3815,3815,3815,3815,560
20230920,115200,1545212170,3815,3815,3815,3815,119
20230920,115100,1544758185,3820,3815,3820,3815,230
20230920,115000,1543880585,3815,3815,3820,3815,1118
20230920,114900,1539615375,3820,3820,3820,3820,1
20230920,114800,1539611555,3815,3820,3820,3815,176
20230920,114700,1538939440,3815,3820,3820,3815,2434
20230920,114600,1529651675,3820,3810,3820,3810,5460
20230920,114500,1508818780,3815,3815,3815,3815,2645
20230920,114400,1498728105,3815,3815,3815,3810,331
20230920,114300,1497466850,3810,3815,3815,3810,46
20230920,114200,1497291390,3815,3815,3815,3815,0
20230920,114100,1497291390,3815,3810,3815,3810,133
20230920,114000,1496784525,3815,3815,3815,3810,1455
20230920,113900,1491240775,3815,3815,3815,3815,0
20230920,113800,1491240775,3815,3810,3815,3810,319
20230920,113700,1490025340,3815,3815,3815,3815,1
20230920,113600,1490021525,3810,3810,3810,3810,23
20230920,113500,1489933895,3815,3815,3815,3815,2
20230920,113400,1489926265,3810,3815,3815,3810,1002
20230920,113300,1486108395,3810,3810,3815,3810,202
20230920,113200,1485338765,3810,3810,3810,3810,4222
20230920,113100,1469252945,3810,3810,3810,3810,814
20230920,113000,1466151605,3815,3815,3815,3815,0
20230920,112900,1466151605,3815,3810,3815,3805,466
20230920,112800,1464376640,3810,3810,3810,3805,409
20230920,112700,1462819320,3810,3810,3810,3805,541
20230920,112600,1460759265,3810,3810,3810,3810,94
20230920,112500,1460401125,3810,3810,3810,3810,825
20230920,112400,1457257875,3815,3810,3815,3810,706
20230920,112300,1454565485,3810,3805,3810,3805,175
20230920,112200,1453899255,3810,3810,3815,3810,12630
20230920,112100,1405778905,3810,3815,3815,3810,1453
20230920,112000,1400242475,3815,3820,3820,3815,121
20230920,111900,1399780855,3810,3815,3820,3810,1905
20230920,111800,1392508845,3815,3815,3815,3815,0
20230920,111700,1392508845,3815,3815,3815,3815,1210
20230920,111600,1387892695,3815,3820,3820,3815,359
20230920,111500,1386523100,3815,3815,3815,3815,1108
20230920,111400,1382296080,3810,3815,3815,3810,1350
20230920,111300,1377146080,3810,3810,3810,3810,21
20230920,111200,1377066070,3810,3815,3815,3810,611
20230920,111100,1374735655,3820,3815,3820,3815,1411
20230920,111000,1369348690,3815,3815,3815,3815,62
20230920,110900,1369112160,3815,3815,3815,3815,53
20230920,110800,1368909965,3815,3820,3820,3815,206
20230920,110700,1368124060,3810,3820,3820,3810,6315
20230920,110600,1344010270,3810,3820,3820,3810,3181
20230920,110500,1331866860,3820,3815,3820,3815,793
20230920,110400,1328840900,3815,3815,3820,3810,2933
20230920,110300,1317643220,3820,3815,3820,3815,513
20230920,110200,1315686120,3815,3815,3820,3810,1058
20230920,110100,1311644865,3815,3820,3820,3815,25
20230920,110000,1311549485,3820,3815,3820,3815,1580
20230920,105900,1305519775,3815,3815,3815,3815,800
20230920,105800,1302467775,3815,3820,3820,3815,1064
20230920,105700,1298408415,3820,3820,3820,3820,2
20230920,105600,1298400775,3815,3815,3815,3815,628
20230920,105500,1296004955,3815,3815,3820,3815,1346
20230920,105400,1290869960,3815,3815,3815,3810,4137
20230920,105300,1275087535,3810,3810,3810,3810,1001
20230920,105200,1271273725,3815,3805,3815,3805,260
20230920,105100,1270281930,3805,3805,3805,3805,2
20230920,105000,1270274320,3815,3810,3815,3810,201
20230920,104900,1269508505,3810,3810,3810,3810,295
20230920,104800,1268384555,3810,3810,3810,3810,210
20230920,104700,1267584455,3810,3815,3815,3810,2139
20230920,104600,1259432885,3815,3815,3815,3805,2420
20230920,104500,1250216585,3815,3810,3815,3810,289
20230920,104400,1249115325,3810,3805,3810,3805,653
20230920,104300,1246628150,3810,3815,3815,3810,530
20230920,104200,1244608840,3810,3815,3820,3810,3593
20230920,104100,1230914710,3815,3815,3820,3815,2187
20230920,104000,1222562590,3815,3815,3820,3815,1474
20230920,103900,1216932500,3820,3815,3820,3815,373
20230920,103800,1215509490,3815,3815,3815,3815,3794
20230920,103700,1201035380,3815,3815,3815,3815,2071
20230920,103600,1193134515,3815,3815,3815,3815,3788
20230920,103500,1178683295,3810,3810,3810,3805,3506
20230920,103400,1165325440,3810,3810,3810,3810,310
20230920,103300,1164144340,3810,3805,3810,3805,1155
20230920,103200,1159744555,3805,3805,3805,3805,2975
20230920,103100,1148424680,3805,3795,3805,3795,1126
20230920,103000,1144145795,3795,3795,3800,3795,639
20230920,102900,1141720225,3795,3795,3800,3795,115
20230920,102800,1141283400,3800,3795,3800,3795,734
20230920,102700,1138495320,3795,3795,3800,3795,565
20230920,102600,1136348645,3800,3800,3800,3795,4787
20230920,102500,1118163630,3805,3800,3805,3800,586
20230920,102400,1115936730,3800,3800,3805,3795,9593
20230920,102300,1079499565,3800,3795,3805,3795,1957
20230920,102200,1072061475,3795,3795,3800,3795,59
20230920,102100,1071837405,3795,3805,3805,3795,1933
20230920,102000,1064490630,3805,3810,3810,3800,2196
20230920,101900,1056141385,3810,3800,3810,3800,1364
20230920,101800,1050945925,3810,3800,3810,3800,1122
20230920,101700,1046672250,3800,3800,3815,3800,400
20230920,101600,1045151600,3815,3795,3815,3795,10319
20230920,101500,1005845350,3795,3800,3800,3795,343
20230920,101400,1004543615,3795,3800,3800,3795,1466
20230920,101300,998978645,3795,3785,3795,3785,5371
20230920,101200,978621265,3775,3790,3790,3775,141
20230920,101100,978087415,3790,3790,3790,3790,616
20230920,101000,975752775,3790,3775,3790,3775,9384
20230920,100900,940274470,3775,3775,3775,3775,3633
20230920,100800,926559895,3775,3765,3775,3765,3761
20230920,100700,912373330,3770,3775,3775,3770,3416
20230920,100600,899494955,3770,3775,3775,3770,1097
20230920,100500,895353810,3775,3760,3775,3760,3451
20230920,100400,882347405,3765,3765,3765,3765,726
20230920,100300,879614015,3765,3765,3765,3760,12422
20230920,100200,832873965,3765,3765,3765,3765,138
20230920,100100,832354395,3765,3765,3770,3765,3332
20230920,100000,819808415,3765,3765,3770,3760,6171
20230920,095900,796575880,3770,3765,3770,3765,304
20230920,095800,795431310,3765,3775,3775,3765,6013
20230920,095700,772765750,3775,3770,3775,3770,114
20230920,095600,772335630,3770,3775,3775,3770,4855
20230920,095500,754015905,3780,3775,3780,3775,164
20230920,095400,753396575,3775,3775,3775,3775,1090
20230920,095300,749281825,3780,3775,3780,3775,2133
20230920,095200,741221585,3780,3775,3780,3775,1933
20230920,095100,733923945,3780,3780,3780,3775,1025
20230920,095000,730051195,3775,3775,3775,3775,976
20230920,094900,726366795,3780,3780,3780,3780,1876
20230920,094800,719275515,3780,3785,3785,3780,1095
20230920,094700,715136400,3785,3780,3785,3780,2554
20230920,094600,705481910,3780,3780,3780,3775,1746
20230920,094500,698887030,3780,3790,3790,3780,1636
20230920,094400,692698250,3790,3780,3790,3780,5756
20230920,094300,670939950,3790,3790,3790,3780,7967
20230920,094200,640796090,3790,3790,3790,3790,270
20230920,094100,639772790,3785,3795,3795,3785,7141
20230920,094000,612673655,3795,3795,3795,3790,37
20230920,093900,612533290,3800,3790,3800,3790,443
20230920,093800,610854300,3790,3795,3805,3790,6032
20230920,093700,587977575,3795,3795,3795,3790,2240
20230920,093600,579476795,3800,3805,3805,3800,2334
20230920,093500,570607580,3805,3805,3805,3800,892
20230920,093400,567214145,3805,3805,3805,3800,822
20230920,093300,564086575,3805,3790,3805,3790,12906
20230920,093200,515043845,3800,3805,3805,3790,10
20230920,093100,515005835,3805,3785,3805,3785,5197
20230920,093000,495273125,3780,3785,3785,3780,1614
20230920,092900,489164470,3785,3785,3790,3785,2658
20230920,092800,479103920,3790,3785,3790,3785,796
20230920,092700,476087460,3795,3795,3795,3785,2160
20230920,092600,467910660,3795,3800,3800,3790,105
20230920,092500,467512210,3790,3800,3800,3785,3796
20230920,092400,453131095,3790,3795,3800,3785,2255
20230920,092300,444578550,3795,3800,3800,3795,4763
20230920,092200,426487570,3805,3805,3805,3800,2340
20230920,092100,417586620,3805,3805,3805,3805,505
20230920,092000,415665095,3805,3800,3805,3800,511
20230920,091900,413721205,3805,3800,3810,3790,7280
20230920,091800,386029045,3800,3775,3800,3775,14640
20230920,091700,330655285,3775,3780,3780,3770,604
20230920,091600,328377630,3780,3775,3780,3770,3014
20230920,091500,316999775,3775,3775,3775,3760,5095
20230920,091400,297817525,3775,3775,3775,3765,2475
20230920,091300,288486165,3775,3775,3775,3760,2691
20230920,091200,278352665,3775,3780,3790,3765,7189
20230920,091100,251217395,3790,3805,3805,3780,20712
20230920,091000,172720555,3805,3820,3820,3805,6018
20230920,090900,149784505,3820,3830,3830,3820,7702
20230920,090800,120303835,3830,3810,3835,3810,5012
20230920,090700,101124900,3810,3820,3820,3810,2371
20230920,090600,92080260,3810,3805,3815,3805,2499
20230920,090500,82548450,3815,3815,3815,3805,1554
20230920,090400,76622540,3815,3820,3820,3815,938
20230920,090300,73042155,3820,3810,3825,3810,4936
20230920,090200,54202305,3810,3815,3815,3805,5133
20230920,090100,34640290,3815,3810,3815,3810,1216
20230920,090000,30001905,3810,3795,3810,3795,6932